SK Discovery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 37,200.00 | 38,250.00 | 36,750.00 | 38,250.00 | 34,879.06 | 24,310 |
| 2024-01-26 | 36,650.00 | 37,300.00 | 36,650.00 | 36,950.00 | 33,693.63 | 12,568 |
| 2024-01-25 | 36,700.00 | 37,100.00 | 36,400.00 | 36,700.00 | 33,465.66 | 10,774 |
| 2024-01-24 | 37,200.00 | 37,200.00 | 36,850.00 | 36,850.00 | 33,602.44 | 9,933 |
| 2024-01-23 | 37,450.00 | 37,800.00 | 36,900.00 | 37,200.00 | 33,921.60 | 15,042 |
| 2024-01-22 | 37,300.00 | 37,800.00 | 37,200.00 | 37,450.00 | 34,149.56 | 8,876 |
| 2024-01-19 | 36,850.00 | 37,700.00 | 36,850.00 | 37,250.00 | 33,967.19 | 9,582 |
| 2024-01-18 | 36,200.00 | 37,050.00 | 36,150.00 | 36,550.00 | 33,328.88 | 17,939 |
| 2024-01-17 | 38,000.00 | 38,000.00 | 35,950.00 | 36,200.00 | 33,009.72 | 40,440 |
| 2024-01-16 | 37,950.00 | 38,150.00 | 37,550.00 | 37,900.00 | 34,559.90 | 15,894 |
| 2024-01-15 | 38,400.00 | 38,750.00 | 38,000.00 | 38,150.00 | 34,787.87 | 15,904 |
| 2024-01-12 | 39,550.00 | 39,650.00 | 38,400.00 | 38,500.00 | 35,107.03 | 42,017 |
| 2024-01-11 | 39,650.00 | 39,650.00 | 39,350.00 | 39,500.00 | 36,018.90 | 14,291 |
| 2024-01-10 | 39,550.00 | 39,900.00 | 39,150.00 | 39,550.00 | 36,064.49 | 7,989 |
| 2024-01-09 | 39,300.00 | 39,700.00 | 39,050.00 | 39,550.00 | 36,064.49 | 18,298 |
| 2024-01-08 | 39,250.00 | 39,700.00 | 39,000.00 | 39,100.00 | 35,654.15 | 17,298 |
| 2024-01-05 | 38,950.00 | 39,400.00 | 38,550.00 | 39,100.00 | 35,654.15 | 20,508 |
| 2024-01-04 | 39,300.00 | 39,600.00 | 38,700.00 | 38,950.00 | 35,517.37 | 22,767 |
| 2024-01-03 | 39,300.00 | 39,750.00 | 38,900.00 | 39,350.00 | 35,882.12 | 21,576 |
| 2024-01-02 | 39,200.00 | 39,900.00 | 39,150.00 | 39,500.00 | 36,018.90 | 39,732 |
| 2023-12-28 | 38,900.00 | 39,500.00 | 38,750.00 | 39,200.00 | 35,745.34 | 35,855 |
| 2023-12-27 | 39,500.00 | 39,650.00 | 38,700.00 | 38,900.00 | 35,471.78 | 33,229 |
| 2023-12-26 | 40,050.00 | 40,150.00 | 39,750.00 | 39,900.00 | 35,289.40 | 28,083 |
| 2023-12-22 | 40,000.00 | 40,250.00 | 39,950.00 | 40,050.00 | 35,422.07 | 11,147 |
| 2023-12-21 | 40,000.00 | 40,250.00 | 39,850.00 | 40,000.00 | 35,377.85 | 16,362 |
| 2023-12-20 | 40,100.00 | 40,400.00 | 39,750.00 | 40,050.00 | 35,422.07 | 38,683 |
| 2023-12-19 | 40,000.00 | 40,250.00 | 39,750.00 | 39,850.00 | 35,245.18 | 15,904 |
| 2023-12-18 | 39,650.00 | 40,150.00 | 39,600.00 | 40,150.00 | 35,510.51 | 20,094 |
| 2023-12-15 | 39,750.00 | 40,350.00 | 39,600.00 | 39,600.00 | 35,024.07 | 24,785 |
| 2023-12-14 | 40,500.00 | 40,500.00 | 39,550.00 | 39,700.00 | 35,112.51 | 31,794 |
| 2023-12-13 | 40,600.00 | 40,600.00 | 39,400.00 | 39,650.00 | 35,068.29 | 41,994 |
| 2023-12-12 | 40,900.00 | 40,900.00 | 40,200.00 | 40,500.00 | 35,820.07 | 31,556 |
| 2023-12-11 | 41,950.00 | 42,050.00 | 40,150.00 | 40,900.00 | 36,173.85 | 78,259 |
| 2023-12-08 | 43,500.00 | 43,550.00 | 41,350.00 | 41,800.00 | 36,969.85 | 84,374 |
| 2023-12-07 | 43,250.00 | 43,800.00 | 42,700.00 | 43,250.00 | 38,252.30 | 25,523 |
| 2023-12-06 | 43,850.00 | 44,050.00 | 42,950.00 | 43,300.00 | 38,296.52 | 44,221 |
| 2023-12-05 | 44,100.00 | 45,400.00 | 43,500.00 | 43,650.00 | 38,606.07 | 121,356 |
| 2023-12-04 | 40,600.00 | 44,300.00 | 40,550.00 | 44,000.00 | 38,915.63 | 246,295 |
| 2023-12-01 | 40,200.00 | 40,450.00 | 40,200.00 | 40,200.00 | 35,554.74 | 10,682 |
| 2023-11-30 | 40,200.00 | 40,500.00 | 39,900.00 | 40,500.00 | 35,820.07 | 20,905 |
| 2023-11-29 | 40,500.00 | 40,500.00 | 40,000.00 | 40,200.00 | 35,554.74 | 10,205 |
| 2023-11-28 | 40,300.00 | 40,650.00 | 40,100.00 | 40,450.00 | 35,775.85 | 8,921 |
| 2023-11-27 | 40,800.00 | 41,100.00 | 40,300.00 | 40,300.00 | 35,643.18 | 10,026 |
| 2023-11-24 | 40,600.00 | 41,450.00 | 40,550.00 | 40,800.00 | 36,085.40 | 22,970 |
| 2023-11-23 | 40,150.00 | 40,700.00 | 40,150.00 | 40,550.00 | 35,864.29 | 14,625 |
| 2023-11-22 | 40,000.00 | 40,500.00 | 39,950.00 | 40,300.00 | 35,643.18 | 15,724 |
| 2023-11-21 | 39,950.00 | 40,400.00 | 39,900.00 | 40,250.00 | 35,598.96 | 19,733 |
| 2023-11-20 | 39,900.00 | 40,500.00 | 39,750.00 | 40,350.00 | 35,687.40 | 11,543 |
| 2023-11-17 | 40,300.00 | 40,300.00 | 39,900.00 | 39,900.00 | 35,289.40 | 9,538 |
| 2023-11-16 | 40,200.00 | 40,350.00 | 39,900.00 | 40,300.00 | 35,643.18 | 9,026 |
| 2023-11-15 | 39,900.00 | 40,350.00 | 39,850.00 | 39,900.00 | 35,289.40 | 21,397 |
| 2023-11-14 | 39,150.00 | 39,800.00 | 39,150.00 | 39,800.00 | 35,200.96 | 10,434 |
| 2023-11-13 | 39,750.00 | 39,900.00 | 39,050.00 | 39,100.00 | 34,581.84 | 13,702 |
| 2023-11-10 | 39,400.00 | 39,550.00 | 39,100.00 | 39,500.00 | 34,935.62 | 10,849 |
| 2023-11-09 | 39,150.00 | 39,850.00 | 39,150.00 | 39,500.00 | 34,935.62 | 12,505 |
| 2023-11-08 | 38,750.00 | 39,700.00 | 38,750.00 | 39,250.00 | 34,714.51 | 15,595 |
| 2023-11-07 | 39,500.00 | 39,650.00 | 38,600.00 | 39,150.00 | 34,626.07 | 16,297 |
| 2023-11-06 | 38,600.00 | 39,600.00 | 38,550.00 | 39,500.00 | 34,935.62 | 23,689 |
| 2023-11-03 | 37,750.00 | 38,450.00 | 37,700.00 | 38,400.00 | 33,962.73 | 14,590 |
| 2023-11-02 | 37,500.00 | 38,050.00 | 37,400.00 | 37,900.00 | 33,520.51 | 14,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 500.0000 KRW |
| 2026-03-30 | 1,500.0000 KRW |
| 2025-08-08 | 500.0000 KRW |
| 2025-03-28 | 1,200.0000 KRW |
| 2024-08-09 | 500.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2023-06-29 | 500.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.